キッコーマンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 6,320 | 6,420 | 6,220 | 6,250 | -80 | -1.3% | 1,078,000 |
| 2018/11/08 | 6,130 | 6,360 | 6,120 | 6,330 | +310 | +5.1% | 1,073,400 |
| 2018/11/07 | 5,900 | 6,090 | 5,880 | 6,020 | +80 | +1.3% | 1,062,100 |
| 2018/11/06 | 5,900 | 6,000 | 5,850 | 5,940 | +100 | +1.7% | 660,000 |
| 2018/11/05 | 5,890 | 5,940 | 5,790 | 5,840 | -140 | -2.3% | 794,700 |
| 2018/11/02 | 6,200 | 6,230 | 5,840 | 5,980 | +70 | +1.2% | 1,420,300 |
| 2018/11/01 | 6,200 | 6,320 | 5,840 | 5,910 | -300 | -4.8% | 1,449,100 |
| 2018/10/31 | 6,140 | 6,290 | 6,080 | 6,210 | +60 | +1% | 1,099,600 |
| 2018/10/30 | 6,060 | 6,190 | 6,020 | 6,150 | +50 | +0.8% | 1,856,900 |
| 2018/10/29 | 6,250 | 6,370 | 6,090 | 6,100 | -170 | -2.7% | 984,700 |
| 2018/10/26 | 6,380 | 6,420 | 6,250 | 6,270 | -110 | -1.7% | 989,700 |
| 2018/10/25 | 6,520 | 6,560 | 6,350 | 6,380 | -270 | -4.1% | 979,100 |
| 2018/10/24 | 6,590 | 6,710 | 6,570 | 6,650 | +160 | +2.5% | 1,002,700 |
| 2018/10/23 | 6,700 | 6,720 | 6,460 | 6,490 | -280 | -4.1% | 1,076,400 |
| 2018/10/22 | 6,660 | 6,780 | 6,570 | 6,770 | +190 | +2.9% | 659,800 |
| 2018/10/19 | 6,540 | 6,600 | 6,440 | 6,580 | -10 | -0.2% | 794,100 |
| 2018/10/18 | 6,650 | 6,710 | 6,530 | 6,590 | -20 | -0.3% | 724,000 |
| 2018/10/17 | 6,560 | 6,630 | 6,450 | 6,610 | +60 | +0.9% | 880,000 |
| 2018/10/16 | 6,480 | 6,560 | 6,390 | 6,550 | +50 | +0.8% | 834,400 |
| 2018/10/15 | 6,450 | 6,540 | 6,440 | 6,500 | -30 | -0.5% | 767,600 |
| 2018/10/12 | 6,390 | 6,560 | 6,370 | 6,530 | +50 | +0.8% | 1,230,100 |
| 2018/10/11 | 6,540 | 6,570 | 6,420 | 6,480 | -160 | -2.4% | 1,064,800 |
| 2018/10/10 | 6,550 | 6,730 | 6,520 | 6,640 | +80 | +1.2% | 833,200 |
| 2018/10/09 | 6,480 | 6,610 | 6,480 | 6,560 | +80 | +1.2% | 937,800 |
| 2018/10/05 | 6,410 | 6,540 | 6,380 | 6,480 | +20 | +0.3% | 1,079,400 |
| 2018/10/04 | 6,660 | 6,670 | 6,440 | 6,460 | -280 | -4.2% | 1,317,100 |
| 2018/10/03 | 6,540 | 6,750 | 6,490 | 6,740 | +120 | +1.8% | 1,013,200 |
| 2018/10/02 | 6,790 | 6,800 | 6,600 | 6,620 | -160 | -2.4% | 1,331,600 |
| 2018/10/01 | 6,840 | 6,880 | 6,780 | 6,780 | +20 | +0.3% | 645,800 |
| 2018/09/28 | 6,710 | 6,850 | 6,670 | 6,760 | +100 | +1.5% | 1,094,900 |
| 2018/09/27 | 6,650 | 6,780 | 6,630 | 6,660 | -30 | -0.4% | 694,900 |
| 2018/09/26 | 6,620 | 6,700 | 6,590 | 6,690 | +80 | +1.2% | 689,900 |
| 2018/09/25 | 6,540 | 6,680 | 6,530 | 6,610 | +40 | +0.6% | 922,700 |
| 2018/09/21 | 6,560 | 6,620 | 6,460 | 6,570 | +40 | +0.6% | 1,532,700 |
| 2018/09/20 | 6,630 | 6,630 | 6,500 | 6,530 | -100 | -1.5% | 1,115,300 |
| 2018/09/19 | 6,550 | 6,680 | 6,510 | 6,630 | +130 | +2% | 972,300 |
| 2018/09/18 | 6,210 | 6,510 | 6,180 | 6,500 | +280 | +4.5% | 1,074,700 |
| 2018/09/14 | 6,270 | 6,310 | 6,110 | 6,220 | +20 | +0.3% | 1,606,800 |
| 2018/09/13 | 6,250 | 6,330 | 6,130 | 6,200 | -30 | -0.5% | 988,100 |
| 2018/09/12 | 6,060 | 6,230 | 6,010 | 6,230 | +130 | +2.1% | 990,400 |
| 2018/09/11 | 5,900 | 6,110 | 5,900 | 6,100 | +210 | +3.6% | 1,008,700 |
| 2018/09/10 | 5,860 | 5,890 | 5,780 | 5,890 | +110 | +1.9% | 659,000 |
| 2018/09/07 | 5,720 | 5,800 | 5,690 | 5,780 | +80 | +1.4% | 638,800 |
| 2018/09/06 | 5,680 | 5,720 | 5,600 | 5,700 | +20 | +0.4% | 594,900 |
| 2018/09/05 | 5,680 | 5,720 | 5,640 | 5,680 | ±0 | ±0% | 551,200 |
| 2018/09/04 | 5,650 | 5,690 | 5,570 | 5,680 | +30 | +0.5% | 519,500 |
| 2018/09/03 | 5,620 | 5,680 | 5,570 | 5,650 | +80 | +1.4% | 423,000 |
| 2018/08/31 | 5,540 | 5,590 | 5,490 | 5,570 | -50 | -0.9% | 841,800 |
| 2018/08/30 | 5,580 | 5,650 | 5,570 | 5,620 | +140 | +2.6% | 757,000 |
| 2018/08/29 | 5,420 | 5,510 | 5,410 | 5,480 | +30 | +0.6% | 568,000 |
1601～
1650
件表示中 / 3715件
類似銘柄と比較する
現在ご覧いただいている「キッコーマン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| キッコーマン | 127,600円 | +5.0% | -2.3% | 1.96% | 20.17倍 | 2.36倍 |
|
しょうゆ最大手でシェア約３割。北米が利益柱に成長。デルモンテ加工食品のアジア商標権所有 |
| キリンＨＤ | 207,000円 | +4.4% | +64.6% | 3.57% | 11.18倍 | 1.42倍 |
|
ビール類シェア国内首位級。ブラジル撤退で海外はアジア、豪州主力。傘下に医薬の協和キリン |
| サントリーＢＦ | 464,300円 | +5.9% | -0.3% | 2.58% | 15.94倍 | 1.19倍 |
|
サントリーＨＤの中核子会社。国内飲料２位。欧州、東南ア、オセアニア中心に海外展開積極的 |
| 東洋水産 | 910,500円 | +7.4% | +0.1% | 2.20% | 14.63倍 | 1.89倍 |
|
戦後水産事業から出発。即席麺は国内２位。米国、メキシコでは圧倒的首位。チルド製品も展開 |
| ヤクルト | 289,400円 | +1.3% | -1.8% | 2.28% | 17.35倍 | 1.48倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
市場注目の銘柄
チャート関連のコラム
